stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240826,202700,182232680,2875,2875,2875,2875,208
20240826,202600,182232680,2875,2875,2875,2875,0
20240826,202500,182232680,2875,2875,2875,2875,0
20240826,202400,182232680,2875,2875,2875,2875,0
20240826,202300,182232680,2875,2875,2875,2875,0
20240826,202200,182232680,2875,2875,2875,2875,0
20240826,202100,182232680,2875,2875,2875,2875,0
20240826,202000,182232680,2875,2875,2875,2875,0
20240826,201900,182232680,2875,2875,2875,2875,0
20240826,201800,182232680,2875,2875,2875,2875,0
20240826,201700,182232680,2875,2875,2875,2875,0
20240826,201600,182232680,2875,2875,2875,2875,0
20240826,201500,182232680,2875,2875,2875,2875,0
20240826,201400,182232680,2875,2875,2875,2875,0
20240826,201300,182232680,2875,2875,2875,2875,0
20240826,201200,182232680,2875,2875,2875,2875,0
20240826,201100,182232680,2875,2875,2875,2875,0
20240826,201000,182232680,2875,2875,2875,2875,0
20240826,200900,182232680,2875,2875,2875,2875,0
20240826,200800,182232680,2875,2875,2875,2875,0
20240826,200700,182232680,2875,2875,2875,2875,0
20240826,200600,182232680,2875,2875,2875,2875,0
20240826,200500,182232680,2875,2875,2875,2875,0
20240826,200400,182232680,2875,2875,2875,2875,0
20240826,200300,182232680,2875,2875,2875,2875,0
20240826,200200,182232680,2875,2875,2875,2875,0
20240826,200100,182232680,2875,2875,2875,2875,0
20240826,200000,182232680,2875,2875,2875,2875,0
20240826,195900,182232680,2875,2875,2875,2875,0
20240826,195800,182232680,2875,2875,2875,2875,0
20240826,195700,182232680,2875,2875,2875,2875,208
20240826,195600,182232680,2875,2875,2875,2875,0
20240826,195500,182232680,2875,2875,2875,2875,0
20240826,195400,182232680,2875,2875,2875,2875,0
20240826,195300,182232680,2875,2875,2875,2875,0
20240826,195200,182232680,2875,2875,2875,2875,0
20240826,195100,182232680,2875,2875,2875,2875,0
20240826,195000,182232680,2875,2875,2875,2875,0
20240826,194900,182232680,2875,2875,2875,2875,0
20240826,194800,182232680,2875,2875,2875,2875,0
20240826,194700,182232680,2875,2875,2875,2875,0
20240826,194600,182232680,2875,2875,2875,2875,0
20240826,194500,182232680,2875,2875,2875,2875,0
20240826,194400,182232680,2875,2875,2875,2875,0
20240826,194300,182232680,2875,2875,2875,2875,0
20240826,194200,182232680,2875,2875,2875,2875,0
20240826,194100,182232680,2875,2875,2875,2875,0
20240826,194000,182232680,2875,2875,2875,2875,0
20240826,193900,182232680,2875,2875,2875,2875,0
20240826,193800,182232680,2875,2875,2875,2875,0
20240826,193700,182232680,2875,2875,2875,2875,0
20240826,193600,182232680,2875,2875,2875,2875,0
20240826,193500,182232680,2875,2875,2875,2875,0
20240826,193400,182232680,2875,2875,2875,2875,0
20240826,193300,182232680,2875,2875,2875,2875,0
20240826,193200,182232680,2875,2875,2875,2875,0
20240826,193100,182232680,2875,2875,2875,2875,0
20240826,193000,182232680,2875,2875,2875,2875,0
20240826,192900,182232680,2875,2875,2875,2875,0
20240826,192800,182232680,2875,2875,2875,2875,0
20240826,192700,182232680,2875,2875,2875,2875,208
20240826,192600,182232680,2875,2875,2875,2875,0
20240826,192500,182232680,2875,2875,2875,2875,0
20240826,192400,182232680,2875,2875,2875,2875,0
20240826,192300,182232680,2875,2875,2875,2875,0
20240826,192200,182232680,2875,2875,2875,2875,0
20240826,192100,182232680,2875,2875,2875,2875,0
20240826,192000,182232680,2875,2875,2875,2875,0
20240826,191900,182232680,2875,2875,2875,2875,0
20240826,191800,182232680,2875,2875,2875,2875,0
20240826,191700,182232680,2875,2875,2875,2875,0
20240826,191600,182232680,2875,2875,2875,2875,0
20240826,191500,182232680,2875,2875,2875,2875,0
20240826,191400,182232680,2875,2875,2875,2875,0
20240826,191300,182232680,2875,2875,2875,2875,0
20240826,191200,182232680,2875,2875,2875,2875,0
20240826,191100,182232680,2875,2875,2875,2875,0
20240826,191000,182232680,2875,2875,2875,2875,0
20240826,190900,182232680,2875,2875,2875,2875,0
20240826,190800,182232680,2875,2875,2875,2875,0
20240826,190700,182232680,2875,2875,2875,2875,0
20240826,190600,182232680,2875,2875,2875,2875,0
20240826,190500,182232680,2875,2875,2875,2875,0
20240826,190400,182232680,2875,2875,2875,2875,0
20240826,190300,182232680,2875,2875,2875,2875,0
20240826,190200,182232680,2875,2875,2875,2875,0
20240826,190100,182232680,2875,2875,2875,2875,0
20240826,190000,182232680,2875,2875,2875,2875,0
20240826,185900,182232680,2875,2875,2875,2875,0
20240826,185800,182232680,2875,2875,2875,2875,0
20240826,185700,182232680,2875,2875,2875,2875,208
20240826,185600,182232680,2875,2875,2875,2875,0
20240826,185500,182232680,2875,2875,2875,2875,0
20240826,185400,182232680,2875,2875,2875,2875,0
20240826,185300,182232680,2875,2875,2875,2875,0
20240826,185200,182232680,2875,2875,2875,2875,0
20240826,185100,182232680,2875,2875,2875,2875,0
20240826,185000,182232680,2875,2875,2875,2875,0
20240826,184900,182232680,2875,2875,2875,2875,0
20240826,184800,182232680,2875,2875,2875,2875,0
20240826,184700,182232680,2875,2875,2875,2875,0
20240826,184600,182232680,2875,2875,2875,2875,0
20240826,184500,182232680,2875,2875,2875,2875,0
20240826,184400,182232680,2875,2875,2875,2875,0
20240826,184300,182232680,2875,2875,2875,2875,0
20240826,184200,182232680,2875,2875,2875,2875,0
20240826,184100,182232680,2875,2875,2875,2875,0
20240826,184000,182232680,2875,2875,2875,2875,0
20240826,183900,182232680,2875,2875,2875,2875,0
20240826,183800,182232680,2875,2875,2875,2875,0
20240826,183700,182232680,2875,2875,2875,2875,0
20240826,183600,182232680,2875,2875,2875,2875,0
20240826,183500,182232680,2875,2875,2875,2875,0
20240826,183400,182232680,2875,2875,2875,2875,0
20240826,183300,182232680,2875,2875,2875,2875,0
20240826,183200,182232680,2875,2875,2875,2875,0
20240826,183100,182232680,2875,2875,2875,2875,0
20240826,183000,182232680,2875,2875,2875,2875,0
20240826,182900,182232680,2875,2875,2875,2875,0
20240826,182800,182232680,2875,2875,2875,2875,0
20240826,182700,182232680,2875,2875,2875,2875,208
20240826,182600,182232680,2875,2875,2875,2875,0
20240826,182500,182232680,2875,2875,2875,2875,0
20240826,182400,182232680,2875,2875,2875,2875,0
20240826,182300,182232680,2875,2875,2875,2875,0
20240826,182200,182232680,2875,2875,2875,2875,0
20240826,182100,182232680,2875,2875,2875,2875,0
20240826,182000,182232680,2875,2875,2875,2875,0
20240826,181900,182232680,2875,2875,2875,2875,0
20240826,181800,182232680,2875,2875,2875,2875,0
20240826,181700,182232680,2875,2875,2875,2875,0
20240826,181600,182232680,2875,2875,2875,2875,0
20240826,181500,182232680,2875,2875,2875,2875,0
20240826,181400,182232680,2875,2875,2875,2875,0
20240826,181300,182232680,2875,2875,2875,2875,0
20240826,181200,182232680,2875,2875,2875,2875,0
20240826,181100,182232680,2875,2875,2875,2875,0
20240826,181000,182232680,2875,2875,2875,2875,0
20240826,180900,182232680,2875,2875,2875,2875,0
20240826,180800,182232680,2875,2875,2875,2875,0
20240826,180700,182232680,2875,2875,2875,2875,0
20240826,180600,182232680,2875,2875,2875,2875,0
20240826,180500,182232680,2875,2875,2875,2875,0
20240826,180400,182232680,2875,2875,2875,2875,0
20240826,180300,182232680,2875,2875,2875,2875,0
20240826,180200,182232680,2875,2875,2875,2875,0
20240826,180100,182232680,2875,2875,2875,2875,0
20240826,180000,182232680,2875,2875,2875,2875,0
20240826,175900,182232680,2875,2875,2875,2875,0
20240826,175800,182232680,2875,2875,2875,2875,0
20240826,175700,182232680,2875,2875,2875,2875,208
20240826,175600,182232680,2875,2875,2875,2875,0
20240826,175500,182232680,2875,2875,2875,2875,0
20240826,175400,182232680,2875,2875,2875,2875,0
20240826,175300,182232680,2875,2875,2875,2875,0
20240826,175200,182232680,2875,2875,2875,2875,0
20240826,175100,182232680,2875,2875,2875,2875,0
20240826,175000,182232680,2875,2875,2875,2875,0
20240826,174900,182232680,2875,2875,2875,2875,0
20240826,174800,182232680,2875,2875,2875,2875,0
20240826,174700,182232680,2875,2875,2875,2875,0
20240826,174600,182232680,2875,2875,2875,2875,0
20240826,174500,182232680,2875,2875,2875,2875,0
20240826,174400,182232680,2875,2875,2875,2875,0
20240826,174300,182232680,2875,2875,2875,2875,0
20240826,174200,182232680,2875,2875,2875,2875,0
20240826,174100,182232680,2875,2875,2875,2875,0
20240826,174000,182232680,2875,2875,2875,2875,0
20240826,173900,182232680,2875,2875,2875,2875,0
20240826,173800,182232680,2875,2875,2875,2875,0
20240826,173700,182232680,2875,2875,2875,2875,0
20240826,173600,182232680,2875,2875,2875,2875,0
20240826,173500,182232680,2875,2875,2875,2875,0
20240826,173400,182232680,2875,2875,2875,2875,0
20240826,173300,182232680,2875,2875,2875,2875,0
20240826,173200,182232680,2875,2875,2875,2875,0
20240826,173100,182232680,2875,2875,2875,2875,0
20240826,173000,182232680,2875,2875,2875,2875,0
20240826,172900,182232680,2875,2875,2875,2875,0
20240826,172800,182232680,2875,2875,2875,2875,0
20240826,172700,182232680,2875,2875,2875,2875,208
20240826,172600,182232680,2875,2875,2875,2875,0
20240826,172500,182232680,2875,2875,2875,2875,0
20240826,172400,182232680,2875,2875,2875,2875,0
20240826,172300,182232680,2875,2875,2875,2875,0
20240826,172200,182232680,2875,2875,2875,2875,0
20240826,172100,182232680,2875,2875,2875,2875,0
20240826,172000,182232680,2875,2875,2875,2875,0
20240826,171900,182232680,2875,2875,2875,2875,0
20240826,171800,182232680,2875,2875,2875,2875,0
20240826,171700,182232680,2875,2875,2875,2875,0
20240826,171600,182232680,2875,2875,2875,2875,0
20240826,171500,182232680,2875,2875,2875,2875,0
20240826,171400,182232680,2875,2875,2875,2875,0
20240826,171300,182232680,2875,2875,2875,2875,0
20240826,171200,182232680,2875,2875,2875,2875,0
20240826,171100,182232680,2875,2875,2875,2875,0
20240826,171000,182232680,2875,2875,2875,2875,0
20240826,170900,182232680,2875,2875,2875,2875,0
20240826,170800,182232680,2875,2875,2875,2875,0
20240826,170700,182232680,2875,2875,2875,2875,0
20240826,170600,182232680,2875,2875,2875,2875,0
20240826,170500,182232680,2875,2875,2875,2875,0
20240826,170400,182232680,2875,2875,2875,2875,0
20240826,170300,182232680,2875,2875,2875,2875,0
20240826,170200,182232680,2875,2875,2875,2875,0
20240826,170100,182232680,2875,2875,2875,2875,0
20240826,170000,182232680,2875,2875,2875,2875,0
20240826,165900,182232680,2875,2875,2875,2875,0
20240826,165800,182232680,2875,2875,2875,2875,0
20240826,165700,182232680,2875,2875,2875,2875,208
20240826,165600,182232680,2875,2875,2875,2875,0
20240826,165500,182232680,2875,2875,2875,2875,0
20240826,165400,182232680,2875,2875,2875,2875,0
20240826,165300,182232680,2875,2875,2875,2875,0
20240826,165200,182232680,2875,2875,2875,2875,0
20240826,165100,182232680,2875,2875,2875,2875,0
20240826,165000,182232680,2875,2875,2875,2875,0
20240826,164900,182232680,2875,2875,2875,2875,0
20240826,164800,182232680,2875,2875,2875,2875,0
20240826,164700,182232680,2875,2875,2875,2875,0
20240826,164600,182232680,2875,2875,2875,2875,0
20240826,164500,182232680,2875,2875,2875,2875,0
20240826,164400,182232680,2875,2875,2875,2875,0
20240826,164300,182232680,2875,2875,2875,2875,0
20240826,164200,182232680,2875,2875,2875,2875,0
20240826,164100,182232680,2875,2875,2875,2875,0
20240826,164000,182232680,2875,2875,2875,2875,0
20240826,163900,182232680,2875,2875,2875,2875,0
20240826,163800,182232680,2875,2875,2875,2875,0
20240826,163700,182232680,2875,2875,2875,2875,0
20240826,163600,182232680,2875,2875,2875,2875,0
20240826,163500,182232680,2875,2875,2875,2875,0
20240826,163400,182232680,2875,2875,2875,2875,0
20240826,163300,182232680,2875,2875,2875,2875,0
20240826,163200,182232680,2875,2875,2875,2875,0
20240826,163100,182232680,2875,2875,2875,2875,0
20240826,163000,182232680,2875,2875,2875,2875,0
20240826,162900,182232680,2875,2875,2875,2875,0
20240826,162800,182232680,2875,2875,2875,2875,0
20240826,162700,182232680,2875,2875,2875,2875,208
20240826,162600,182232680,2875,2875,2875,2875,0
20240826,162500,182232680,2875,2875,2875,2875,0
20240826,162400,182232680,2875,2875,2875,2875,0
20240826,162300,182232680,2875,2875,2875,2875,0
20240826,162200,182232680,2875,2875,2875,2875,0
20240826,162100,182232680,2875,2875,2875,2875,0
20240826,162000,182232680,2875,2875,2875,2875,0
20240826,161900,182232680,2875,2875,2875,2875,0
20240826,161800,182232680,2875,2875,2875,2875,0
20240826,161700,182232680,2875,2875,2875,2875,0
20240826,161600,182232680,2875,2875,2875,2875,0
20240826,161500,182232680,2875,2875,2875,2875,0
20240826,161400,182232680,2875,2875,2875,2875,0
20240826,161300,182232680,2875,2875,2875,2875,0
20240826,161200,182232680,2875,2875,2875,2875,0
20240826,161100,182232680,2875,2875,2875,2875,0
20240826,161000,182232680,2875,2875,2875,2875,0
20240826,160900,182232680,2875,2875,2875,2875,0
20240826,160800,182232680,2875,2875,2875,2875,0
20240826,160700,182232680,2875,2875,2875,2875,0
20240826,160600,182232680,2875,2875,2875,2875,0
20240826,160500,182232680,2875,2875,2875,2875,0
20240826,160400,182232680,2875,2875,2875,2875,0
20240826,160300,182232680,2875,2875,2875,2875,0
20240826,160200,182232680,2875,2875,2875,2875,0
20240826,160100,182232680,2875,2875,2875,2875,0
20240826,160000,182232680,2875,2875,2875,2875,0
20240826,155900,182232680,2875,2875,2875,2875,0
20240826,155800,182232680,2875,2875,2875,2875,0
20240826,155700,182232680,2875,2875,2875,2875,208
20240826,155600,182232680,2875,2875,2875,2875,0
20240826,155500,182232680,2875,2875,2875,2875,0
20240826,155400,182232680,2875,2875,2875,2875,0
20240826,155300,182232680,2875,2875,2875,2875,0
20240826,155200,182232680,2875,2875,2875,2875,0
20240826,155100,182232680,2875,2875,2875,2875,0
20240826,155000,182232680,2875,2875,2875,2875,0
20240826,154900,182232680,2875,2875,2875,2875,0
20240826,154800,182232680,2875,2875,2875,2875,0
20240826,154700,182232680,2875,2875,2875,2875,0
20240826,154600,182232680,2875,2875,2875,2875,0
20240826,154500,182232680,2875,2875,2875,2875,0
20240826,154400,182232680,2875,2875,2875,2875,0
20240826,154300,182232680,2875,2875,2875,2875,0
20240826,154200,182232680,2875,2875,2875,2875,0
20240826,154100,182232680,2875,2875,2875,2875,0
20240826,154000,182232680,2875,2875,2875,2875,0
20240826,153900,182232680,2875,2875,2875,2875,0
20240826,153800,182232680,2875,2875,2875,2875,0
20240826,153700,182232680,2875,2875,2875,2875,0
20240826,153600,182232680,2875,2875,2875,2875,0
20240826,153500,182232680,2875,2875,2875,2875,0
20240826,153400,182232680,2875,2875,2875,2875,0
20240826,153300,182232680,2875,2875,2875,2875,0
20240826,153200,182232680,2875,2875,2875,2875,0
20240826,153100,182232680,2875,2875,2875,2875,0
20240826,153000,182232680,2875,2875,2875,2875,208
20240826,152900,181634680,2855,2855,2855,2855,0
20240826,152800,181634680,2855,2855,2855,2855,0
20240826,152700,181634680,2855,2855,2855,2855,0
20240826,152600,181634680,2855,2855,2855,2855,0
20240826,152500,181634680,2855,2855,2855,2855,0
20240826,152400,181634680,2855,2855,2855,2855,0
20240826,152300,181634680,2855,2855,2855,2855,0
20240826,152200,181634680,2855,2855,2855,2855,0
20240826,152100,181634680,2855,2855,2855,2855,0
20240826,152000,181634680,2855,2855,2855,2855,0
20240826,151900,181634680,2855,2855,2855,2855,201
20240826,151800,181060825,2875,2855,2875,2855,22
20240826,151700,180997955,2850,2850,2850,2850,0
20240826,151600,180997955,2850,2880,2880,2850,1736
20240826,151500,176037065,2875,2875,2875,2875,0
20240826,151400,176037065,2875,2875,2875,2875,100
20240826,151300,175749565,2875,2875,2875,2875,1
20240826,151200,175746690,2875,2875,2875,2875,0
20240826,151100,175746690,2875,2875,2875,2875,0
20240826,151000,175746690,2875,2875,2875,2875,337
20240826,150900,174777815,2875,2870,2875,2870,59
20240826,150800,174608345,2860,2860,2860,2860,0
20240826,150700,174608345,2860,2860,2860,2860,0
20240826,150600,174608345,2860,2860,2860,2860,0
20240826,150500,174608345,2860,2860,2860,2860,333
20240826,150400,173655965,2870,2870,2870,2870,0
20240826,150300,173655965,2870,2870,2870,2870,0
20240826,150200,173655965,2870,2870,2870,2870,0
20240826,150100,173655965,2870,2870,2870,2870,0
20240826,150000,173655965,2870,2870,2870,2870,0
20240826,145900,173655965,2870,2870,2870,2870,0
20240826,145800,173655965,2870,2870,2870,2870,0
20240826,145700,173655965,2870,2870,2870,2870,0
20240826,145600,173655965,2870,2870,2870,2870,0
20240826,145500,173655965,2870,2870,2870,2870,0
20240826,145400,173655965,2870,2870,2870,2870,0
20240826,145300,173655965,2870,2870,2870,2870,0
20240826,145200,173655965,2870,2870,2870,2870,0
20240826,145100,173655965,2870,2870,2870,2870,5
20240826,145000,173641615,2870,2870,2870,2870,0
20240826,144900,173641615,2870,2870,2870,2870,1
20240826,144800,173638745,2860,2860,2860,2860,100
20240826,144700,173352745,2860,2860,2860,2860,0
20240826,144600,173352745,2860,2860,2860,2860,0
20240826,144500,173352745,2860,2860,2860,2860,0
20240826,144400,173352745,2860,2860,2860,2860,0
20240826,144300,173352745,2860,2860,2860,2860,0
20240826,144200,173352745,2860,2860,2860,2860,0
20240826,144100,173352745,2860,2860,2860,2860,0
20240826,144000,173352745,2860,2860,2860,2860,0
20240826,143900,173352745,2860,2860,2860,2860,0
20240826,143800,173352745,2860,2860,2860,2860,0
20240826,143700,173352745,2860,2860,2860,2860,0
20240826,143600,173352745,2860,2860,2860,2860,73
20240826,143500,173143965,2860,2860,2860,2860,0
20240826,143400,173143965,2860,2860,2860,2860,0
20240826,143300,173143965,2860,2860,2860,2860,0
20240826,143200,173143965,2860,2860,2860,2860,0
20240826,143100,173143965,2860,2860,2860,2860,0
20240826,143000,173143965,2860,2860,2860,2860,0
20240826,142900,173143965,2860,2860,2860,2860,0
20240826,142800,173143965,2860,2860,2860,2860,1
20240826,142700,173141105,2855,2855,2855,2855,0
20240826,142600,173141105,2855,2855,2855,2855,0
20240826,142500,173141105,2855,2855,2855,2855,115
20240826,142400,172812780,2855,2855,2855,2855,0
20240826,142300,172812780,2855,2855,2855,2855,0
20240826,142200,172812780,2855,2855,2855,2855,800
20240826,142100,170528780,2860,2860,2860,2860,0
20240826,142000,170528780,2860,2860,2860,2860,0
20240826,141900,170528780,2860,2860,2860,2860,0
20240826,141800,170528780,2860,2860,2860,2860,130
20240826,141700,170156980,2855,2855,2855,2855,0
20240826,141600,170156980,2855,2855,2855,2855,0
20240826,141500,170156980,2855,2855,2855,2855,0
20240826,141400,170156980,2855,2855,2855,2855,33
20240826,141300,170062765,2855,2855,2855,2855,37
20240826,141200,169957130,2855,2855,2855,2855,32
20240826,141100,169865770,2850,2850,2850,2850,1300
20240826,141000,166160770,2850,2855,2855,2850,601
20240826,140900,164447915,2850,2850,2850,2850,1100
20240826,140800,161312915,2850,2850,2850,2850,0
20240826,140700,161312915,2850,2850,2850,2850,0
20240826,140600,161312915,2850,2850,2850,2850,0
20240826,140500,161312915,2850,2850,2850,2850,0
20240826,140400,161312915,2850,2850,2850,2850,269
20240826,140300,160546265,2850,2850,2850,2850,2283
20240826,140200,154039715,2850,2850,2850,2850,120
20240826,140100,153697715,2850,2850,2850,2850,120
20240826,140000,153355715,2850,2850,2850,2850,0
20240826,135900,153355715,2850,2850,2850,2850,0
20240826,135800,153355715,2850,2850,2850,2850,120
20240826,135700,153013715,2850,2850,2850,2850,1445
20240826,135600,148895465,2850,2850,2850,2850,0
20240826,135500,148895465,2850,2850,2850,2850,0
20240826,135400,148895465,2850,2850,2850,2850,0
20240826,135300,148895465,2850,2850,2850,2850,0
20240826,135200,148895465,2850,2850,2850,2850,0
20240826,135100,148895465,2850,2855,2855,2850,115
20240826,135000,148567490,2855,2855,2855,2855,0
20240826,134900,148567490,2855,2855,2855,2855,0
20240826,134800,148567490,2855,2855,2855,2855,0
20240826,134700,148567490,2855,2855,2855,2855,0
20240826,134600,148567490,2855,2855,2855,2855,0
20240826,134500,148567490,2855,2855,2855,2855,0
20240826,134400,148567490,2855,2855,2855,2855,0
20240826,134300,148567490,2855,2855,2855,2855,0
20240826,134200,148567490,2855,2855,2855,2855,42
20240826,134100,148447580,2855,2855,2855,2855,0
20240826,134000,148447580,2855,2855,2855,2855,0
20240826,133900,148447580,2855,2855,2855,2855,0
20240826,133800,148447580,2855,2855,2855,2855,0
20240826,133700,148447580,2855,2855,2855,2855,2
20240826,133600,148441870,2845,2845,2845,2845,0
20240826,133500,148441870,2845,2845,2845,2845,0
20240826,133400,148441870,2845,2845,2845,2845,0
20240826,133300,148441870,2845,2845,2845,2845,0
20240826,133200,148441870,2845,2845,2845,2845,0
20240826,133100,148441870,2845,2845,2845,2845,0
20240826,133000,148441870,2845,2845,2845,2845,0
20240826,132900,148441870,2845,2845,2845,2845,3600
20240826,132800,138199870,2845,2845,2845,2845,0
20240826,132700,138199870,2845,2845,2845,2845,0
20240826,132600,138199870,2845,2845,2845,2845,0
20240826,132500,138199870,2845,2845,2845,2845,0
20240826,132400,138199870,2845,2845,2845,2845,0
20240826,132300,138199870,2845,2845,2845,2845,0
20240826,132200,138199870,2845,2845,2845,2845,0
20240826,132100,138199870,2845,2850,2850,2845,3000
20240826,132000,129656485,2855,2855,2855,2855,0
20240826,131900,129656485,2855,2855,2855,2855,0
20240826,131800,129656485,2855,2855,2855,2855,0
20240826,131700,129656485,2855,2855,2855,2855,0
20240826,131600,129656485,2855,2855,2855,2855,0
20240826,131500,129656485,2855,2855,2855,2855,0
20240826,131400,129656485,2855,2850,2855,2850,56
20240826,131300,129496855,2850,2855,2855,2850,100
20240826,131200,129211850,2850,2850,2850,2850,0
20240826,131100,129211850,2850,2850,2850,2850,0
20240826,131000,129211850,2850,2850,2850,2850,0
20240826,130900,129211850,2850,2850,2850,2850,0
20240826,130800,129211850,2850,2850,2850,2850,0
20240826,130700,129211850,2850,2850,2850,2850,0
20240826,130600,129211850,2850,2850,2850,2850,0
20240826,130500,129211850,2850,2850,2850,2850,999
20240826,130400,126364700,2850,2850,2850,2850,0
20240826,130300,126364700,2850,2850,2850,2850,0
20240826,130200,126364700,2850,2850,2850,2850,0
20240826,130100,126364700,2850,2850,2850,2850,0
20240826,130000,126364700,2850,2850,2850,2850,0
20240826,125900,126364700,2850,2850,2850,2850,0
20240826,125800,126364700,2850,2850,2850,2850,0
20240826,125700,126364700,2850,2850,2850,2850,1820
20240826,125600,121177700,2850,2850,2850,2850,0
20240826,125500,121177700,2850,2850,2850,2850,0
20240826,125400,121177700,2850,2850,2850,2850,0
20240826,125300,121177700,2850,2850,2850,2850,0
20240826,125200,121177700,2850,2850,2850,2850,1
20240826,125100,121174850,2855,2855,2855,2855,0
20240826,125000,121174850,2855,2855,2855,2855,0
20240826,124900,121174850,2855,2855,2855,2855,0
20240826,124800,121174850,2855,2855,2855,2855,0
20240826,124700,121174850,2855,2855,2855,2855,10
20240826,124600,121146300,2845,2850,2850,2845,8133
20240826,124500,97971475,2850,2850,2850,2850,0
20240826,124400,97971475,2850,2850,2850,2850,213
20240826,124300,97364425,2850,2850,2850,2850,0
20240826,124200,97364425,2850,2850,2850,2850,0
20240826,124100,97364425,2850,2850,2850,2850,0
20240826,124000,97364425,2850,2850,2850,2850,0
20240826,123900,97364425,2850,2850,2850,2850,0
20240826,123800,97364425,2850,2850,2850,2850,0
20240826,123700,97364425,2850,2850,2850,2850,0
20240826,123600,97364425,2850,2850,2850,2850,0
20240826,123500,97364425,2850,2850,2850,2850,0
20240826,123400,97364425,2850,2850,2850,2850,0
20240826,123300,97364425,2850,2850,2850,2850,1000
20240826,123200,94514425,2855,2855,2855,2855,0
20240826,123100,94514425,2855,2855,2855,2855,0
20240826,123000,94514425,2855,2855,2855,2855,50
20240826,122900,94371675,2855,2855,2855,2855,0
20240826,122800,94371675,2855,2855,2855,2855,0
20240826,122700,94371675,2855,2855,2855,2855,0
20240826,122600,94371675,2855,2855,2855,2855,3
20240826,122500,94363110,2855,2855,2855,2855,45
20240826,122400,94234635,2855,2855,2855,2855,452
20240826,122300,92944175,2855,2855,2855,2855,0
20240826,122200,92944175,2855,2855,2855,2855,0
20240826,122100,92944175,2855,2855,2855,2855,0
20240826,122000,92944175,2855,2855,2855,2855,0
20240826,121900,92944175,2855,2855,2855,2855,0
20240826,121800,92944175,2855,2855,2855,2855,0
20240826,121700,92944175,2855,2855,2855,2855,0
20240826,121600,92944175,2855,2855,2855,2855,0
20240826,121500,92944175,2855,2855,2855,2855,0
20240826,121400,92944175,2855,2855,2855,2855,0
20240826,121300,92944175,2855,2855,2855,2855,0
20240826,121200,92944175,2855,2855,2855,2855,0
20240826,121100,92944175,2855,2855,2855,2855,0
20240826,121000,92944175,2855,2855,2855,2855,0
20240826,120900,92944175,2855,2855,2855,2855,0
20240826,120800,92944175,2855,2855,2855,2855,10
20240826,120700,92915625,2850,2850,2850,2850,0
20240826,120600,92915625,2850,2850,2850,2850,0
20240826,120500,92915625,2850,2850,2850,2850,100
20240826,120400,92630625,2850,2855,2855,2850,26
20240826,120300,92556475,2850,2850,2850,2850,0
20240826,120200,92556475,2850,2850,2850,2850,20
20240826,120100,92499475,2845,2845,2845,2845,0
20240826,120000,92499475,2845,2845,2845,2845,0
20240826,115900,92499475,2845,2845,2845,2845,300
20240826,115800,91645975,2845,2845,2845,2845,26
20240826,115700,91572005,2845,2845,2845,2845,10
20240826,115600,91543555,2845,2845,2845,2845,1735
20240826,115500,86607480,2850,2850,2850,2850,0
20240826,115400,86607480,2850,2850,2850,2850,4
20240826,115300,86596080,2850,2850,2850,2850,50
20240826,115200,86453580,2845,2845,2845,2845,0
20240826,115100,86453580,2845,2845,2845,2845,0
20240826,115000,86453580,2845,2845,2845,2845,619
20240826,114900,84692525,2850,2850,2850,2850,0
20240826,114800,84692525,2850,2850,2850,2850,0
20240826,114700,84692525,2850,2850,2850,2850,0
20240826,114600,84692525,2850,2850,2850,2850,0
20240826,114500,84692525,2850,2850,2850,2850,0
20240826,114400,84692525,2850,2850,2850,2850,0
20240826,114300,84692525,2850,2850,2850,2850,0
20240826,114200,84692525,2850,2850,2850,2850,227
20240826,114100,84045575,2850,2850,2850,2850,1000
20240826,114000,81195575,2850,2850,2850,2850,0
20240826,113900,81195575,2850,2850,2850,2850,0
20240826,113800,81195575,2850,2855,2855,2850,604
20240826,113700,79473975,2855,2855,2855,2855,569
20240826,113600,77849480,2855,2855,2855,2855,580
20240826,113500,76193580,2855,2855,2855,2855,0
20240826,113400,76193580,2855,2855,2855,2855,0
20240826,113300,76193580,2855,2855,2855,2855,0
20240826,113200,76193580,2855,2855,2855,2855,0
20240826,113100,76193580,2855,2855,2855,2855,0
20240826,113000,76193580,2855,2855,2855,2855,0
20240826,112900,76193580,2855,2855,2855,2855,0
20240826,112800,76193580,2855,2855,2855,2855,10
20240826,112700,76165030,2870,2870,2870,2870,10
20240826,112600,76136330,2855,2855,2855,2855,0
20240826,112500,76136330,2855,2855,2855,2855,0
20240826,112400,76136330,2855,2855,2855,2855,0
20240826,112300,76136330,2855,2855,2855,2855,571
20240826,112200,74506125,2855,2860,2860,2855,532
20240826,112100,72986015,2865,2865,2865,2865,0
20240826,112000,72986015,2865,2865,2865,2865,0
20240826,111900,72986015,2865,2865,2865,2865,10
20240826,111800,72957365,2865,2865,2865,2865,0
20240826,111700,72957365,2865,2865,2865,2865,0
20240826,111600,72957365,2865,2865,2865,2865,0
20240826,111500,72957365,2865,2865,2865,2865,0
20240826,111400,72957365,2865,2865,2865,2865,100
20240826,111300,72670865,2885,2885,2885,2885,0
20240826,111200,72670865,2885,2885,2885,2885,0
20240826,111100,72670865,2885,2885,2885,2885,1
20240826,111000,72667980,2870,2870,2870,2870,0
20240826,110900,72667980,2870,2870,2870,2870,0
20240826,110800,72667980,2870,2870,2870,2870,0
20240826,110700,72667980,2870,2870,2870,2870,0
20240826,110600,72667980,2870,2870,2870,2870,1008
20240826,110500,69775020,2870,2870,2870,2870,0
20240826,110400,69775020,2870,2870,2870,2870,0
20240826,110300,69775020,2870,2870,2870,2870,0
20240826,110200,69775020,2870,2870,2870,2870,0
20240826,110100,69775020,2870,2870,2870,2870,3
20240826,110000,69766410,2885,2885,2885,2885,0
20240826,105900,69766410,2885,2885,2885,2885,1
20240826,105800,69763525,2865,2865,2865,2865,0
20240826,105700,69763525,2865,2865,2865,2865,0
20240826,105600,69763525,2865,2865,2865,2865,0
20240826,105500,69763525,2865,2865,2865,2865,33
20240826,105400,69668980,2865,2865,2865,2865,0
20240826,105300,69668980,2865,2865,2865,2865,0
20240826,105200,69668980,2865,2865,2865,2865,0
20240826,105100,69668980,2865,2865,2865,2865,0
20240826,105000,69668980,2865,2865,2865,2865,0
20240826,104900,69668980,2865,2865,2865,2865,0
20240826,104800,69668980,2865,2865,2865,2865,0
20240826,104700,69668980,2865,2865,2865,2865,0
20240826,104600,69668980,2865,2865,2865,2865,441
20240826,104500,68405515,2865,2865,2865,2865,0
20240826,104400,68405515,2865,2875,2875,2865,226
20240826,104300,67756415,2880,2880,2880,2880,1
20240826,104200,67753535,2880,2880,2880,2880,0
20240826,104100,67753535,2880,2880,2880,2880,0
20240826,104000,67753535,2880,2880,2880,2880,0
20240826,103900,67753535,2880,2880,2880,2880,0
20240826,103800,67753535,2880,2880,2880,2880,0
20240826,103700,67753535,2880,2880,2880,2880,0
20240826,103600,67753535,2880,2880,2880,2880,0
20240826,103500,67753535,2880,2880,2880,2880,0
20240826,103400,67753535,2880,2880,2880,2880,0
20240826,103300,67753535,2880,2880,2880,2880,159
20240826,103200,67295615,2880,2880,2880,2880,0
20240826,103100,67295615,2880,2885,2885,2880,1150
20240826,103000,63978115,2860,2865,2865,2860,794
20240826,102900,61705425,2885,2885,2885,2885,0
20240826,102800,61705425,2885,2885,2885,2885,0
20240826,102700,61705425,2885,2885,2885,2885,0
20240826,102600,61705425,2885,2885,2885,2885,0
20240826,102500,61705425,2885,2885,2885,2885,0
20240826,102400,61705425,2885,2885,2885,2885,115
20240826,102300,61373650,2885,2885,2885,2885,0
20240826,102200,61373650,2885,2885,2885,2885,0
20240826,102100,61373650,2885,2885,2885,2885,0
20240826,102000,61373650,2885,2885,2885,2885,0
20240826,101900,61373650,2885,2885,2885,2885,0
20240826,101800,61373650,2885,2885,2885,2885,50
20240826,101700,61229400,2885,2885,2885,2885,0
20240826,101600,61229400,2885,2885,2885,2885,0
20240826,101500,61229400,2885,2885,2885,2885,0
20240826,101400,61229400,2885,2885,2885,2885,0
20240826,101300,61229400,2885,2885,2885,2885,0
20240826,101200,61229400,2885,2885,2885,2885,0
20240826,101100,61229400,2885,2885,2885,2885,0
20240826,101000,61229400,2885,2885,2885,2885,1
20240826,100900,61226515,2860,2860,2860,2860,0
20240826,100800,61226515,2860,2860,2860,2860,0
20240826,100700,61226515,2860,2860,2860,2860,0
20240826,100600,61226515,2860,2860,2860,2860,124
20240826,100500,60871875,2860,2860,2860,2860,5501
20240826,100400,45139015,2870,2870,2870,2870,0
20240826,100300,45139015,2870,2870,2870,2870,42
20240826,100200,45018475,2865,2865,2865,2865,0
20240826,100100,45018475,2865,2865,2865,2865,0
20240826,100000,45018475,2865,2875,2875,2865,1482
20240826,095900,40764300,2875,2875,2875,2875,0
20240826,095800,40764300,2875,2875,2875,2875,0
20240826,095700,40764300,2875,2875,2875,2875,0
20240826,095600,40764300,2875,2875,2875,2875,0
20240826,095500,40764300,2875,2875,2875,2875,0
20240826,095400,40764300,2875,2875,2875,2875,0
20240826,095300,40764300,2875,2875,2875,2875,335
20240826,095200,39801175,2875,2880,2880,2875,41
20240826,095100,39683200,2890,2885,2890,2885,7
20240826,095000,39663000,2895,2895,2895,2895,30
20240826,094900,39576150,2895,2895,2895,2895,2
20240826,094800,39570360,2885,2895,2895,2885,2
20240826,094700,39564580,2895,2885,2895,2885,2
20240826,094600,39558800,2885,2885,2885,2885,0
20240826,094500,39558800,2885,2885,2885,2885,0
20240826,094400,39558800,2885,2885,2885,2885,0
20240826,094300,39558800,2885,2885,2885,2885,0
20240826,094200,39558800,2885,2885,2885,2885,3
20240826,094100,39550145,2890,2890,2890,2890,0
20240826,094000,39550145,2890,2890,2890,2890,10
20240826,093900,39521245,2890,2890,2890,2890,0
20240826,093800,39521245,2890,2890,2890,2890,0
20240826,093700,39521245,2890,2890,2890,2890,0
20240826,093600,39521245,2890,2875,2890,2875,4
20240826,093500,39509715,2865,2865,2865,2865,200
20240826,093400,38936715,2865,2865,2865,2865,0
20240826,093300,38936715,2865,2865,2865,2865,0
20240826,093200,38936715,2865,2865,2865,2865,10
20240826,093100,38908065,2845,2845,2845,2845,0
20240826,093000,38908065,2845,2845,2845,2845,0
20240826,092900,38908065,2845,2845,2845,2845,0
20240826,092800,38908065,2845,2850,2850,2845,614
20240826,092700,37159680,2850,2850,2850,2850,40
20240826,092600,37045680,2850,2855,2855,2850,652
20240826,092500,35187410,2855,2865,2865,2855,607
20240826,092400,33453775,2865,2895,2895,2865,2
20240826,092300,33448015,2865,2870,2870,2865,207
20240826,092200,32854460,2870,2870,2870,2870,308
20240826,092100,31970500,2900,2875,2900,2875,66
20240826,092000,31780225,2875,2875,2875,2875,11
20240826,091900,31748600,2875,2875,2875,2875,20
20240826,091800,31691100,2870,2870,2870,2870,2000
20240826,091700,25951100,2870,2870,2870,2870,82
20240826,091600,25715760,2875,2875,2875,2875,0
20240826,091500,25715760,2875,2875,2875,2875,0
20240826,091400,25715760,2875,2890,2890,2875,1962
20240826,091300,20056255,2895,2895,2895,2895,94
20240826,091200,19784125,2895,2895,2895,2895,1200
20240826,091100,16310125,2890,2890,2890,2890,0
20240826,091000,16310125,2890,2890,2890,2890,800
20240826,090900,13998125,2895,2895,2895,2895,300
20240826,090800,13129625,2915,2915,2915,2915,475
20240826,090700,11745000,2915,2915,2915,2915,144
20240826,090600,11325240,2915,2915,2915,2915,788
20240826,090500,9028220,2915,2915,2915,2915,102
20240826,090400,8730890,2905,2905,2905,2905,0
20240826,090300,8730890,2905,2910,2910,2905,2011
20240826,090200,2878940,2910,2900,2910,2900,535
20240826,090100,1327425,2890,2890,2890,2890,65
20240826,090000,1139575,2885,2885,2885,2885,395